Xiamen C&D Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.990	9.020	8.720	8.730	8.730	22,193,173
2026-04-17	8.940	9.040	8.850	9.000	9.000	9,278,233
2026-04-16	9.060	9.120	8.940	8.960	8.960	13,605,318
2026-04-15	8.820	9.050	8.800	9.020	9.020	17,562,216
2026-04-14	8.680	8.900	8.610	8.840	8.840	19,713,123
2026-04-13	8.810	8.850	8.670	8.680	8.680	13,131,400
2026-04-10	8.740	8.860	8.730	8.790	8.790	8,893,991
2026-04-09	8.830	8.860	8.710	8.730	8.730	9,245,559
2026-04-08	8.760	8.890	8.700	8.880	8.880	19,435,227
2026-04-07	8.840	8.840	8.640	8.700	8.700	12,449,401
2026-04-03	8.930	8.930	8.690	8.770	8.770	15,344,733
2026-04-02	8.820	8.950	8.760	8.930	8.930	12,197,227
2026-04-01	8.950	9.070	8.830	8.860	8.860	16,842,251
2026-03-31	9.020	9.140	8.850	8.880	8.880	15,514,985
2026-03-30	8.970	9.130	8.870	9.030	9.030	16,744,933
2026-03-27	9.010	9.180	8.960	9.050	9.050	10,797,687
2026-03-26	8.980	9.150	8.930	9.050	9.050	12,872,762
2026-03-25	8.970	9.150	8.890	9.000	9.000	12,877,683
2026-03-24	8.840	8.950	8.710	8.910	8.910	14,963,000
2026-03-23	9.140	9.140	8.670	8.750	8.750	26,094,015
2026-03-20	9.330	9.400	9.100	9.100	9.100	22,689,951
2026-03-19	9.400	9.500	9.250	9.360	9.360	21,834,379
2026-03-18	9.590	9.620	9.300	9.520	9.520	19,996,849
2026-03-17	9.680	9.740	9.600	9.600	9.600	14,743,000
2026-03-16	9.400	9.880	9.400	9.670	9.670	37,262,100
2026-03-13	9.280	9.550	9.270	9.450	9.450	21,685,086
2026-03-12	9.280	9.360	9.150	9.320	9.320	15,151,658
2026-03-11	9.220	9.300	9.130	9.250	9.250	14,366,900
2026-03-10	9.240	9.300	9.120	9.240	9.240	15,404,413
2026-03-09	9.350	9.390	9.160	9.180	9.180	17,287,960
2026-03-06	9.310	9.420	9.220	9.370	9.370	14,399,552
2026-03-05	9.440	9.470	9.270	9.310	9.310	15,126,720
2026-03-04	9.580	9.660	9.260	9.370	9.370	26,283,053
2026-03-03	9.720	9.780	9.590	9.620	9.620	21,926,775
2026-03-02	9.650	9.780	9.560	9.720	9.720	18,907,646
2026-02-27	9.600	9.750	9.560	9.710	9.710	15,312,580
2026-02-26	9.710	9.750	9.550	9.600	9.600	17,181,620
2026-02-25	9.350	9.750	9.340	9.680	9.680	26,626,365
2026-02-24	9.290	9.400	9.280	9.360	9.360	12,790,685
2026-02-13	9.480	9.500	9.270	9.280	9.280	11,866,359
2026-02-12	9.490	9.560	9.420	9.460	9.460	12,397,600
2026-02-11	9.490	9.600	9.460	9.470	9.470	13,641,457
2026-02-10	9.640	9.700	9.540	9.680	9.680	16,176,151
2026-02-09	9.590	9.740	9.500	9.650	9.650	19,023,473
2026-02-06	9.690	9.700	9.510	9.520	9.520	16,551,938
2026-02-05	9.710	9.750	9.620	9.700	9.700	22,426,883
2026-02-04	9.330	9.700	9.320	9.690	9.690	31,907,953
2026-02-03	9.360	9.500	9.330	9.360	9.360	21,795,184
2026-02-02	9.500	9.560	9.240	9.250	9.250	25,853,487
2026-01-30	9.640	9.710	9.480	9.540	9.540	22,621,272
2026-01-29	9.330	9.700	9.280	9.650	9.650	48,252,581
2026-01-28	9.300	9.500	9.230	9.350	9.350	30,036,746
2026-01-27	9.330	9.370	9.070	9.300	9.300	29,857,204
2026-01-26	9.300	9.390	9.200	9.330	9.330	26,158,961
2026-01-23	9.370	9.420	9.320	9.390	9.390	17,445,653
2026-01-22	9.250	9.490	9.210	9.380	9.380	30,511,338
2026-01-21	9.230	9.430	9.150	9.240	9.240	22,335,180
2026-01-20	8.920	9.280	8.890	9.230	9.230	45,254,059
2026-01-19	8.820	9.000	8.680	8.930	8.930	60,328,792
2026-01-16	9.340	9.380	9.150	9.160	9.160	39,334,988

← NewerPage 3 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.8000 CNY
2022-07-07	0.6000 CNY
2021-07-07	0.5000 CNY
2020-06-29	0.5000 CNY
2019-06-25	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.